5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
-7.75%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
+12.05%
Edwards Lifesciences Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $85.52 | $84.24 (-1.5%) | $85.78 | $82.46 | 6.52 M | $48.56 B |
| 10/07/2026 | $86.65 | $85.78 (-1%) | $87.30 | $85.49 | 3.51 M | $49.44 B |
| 10/06/2026 | $87.54 | $86.48 (-1.21%) | $87.88 | $85.94 | 3.38 M | $49.85 B |
| 10/05/2026 | $85.64 | $87.23 (1.86%) | $87.57 | $85.34 | 3.32 M | $50.28 B |
| 10/02/2026 | $85.52 | $85.15 (-0.43%) | $86.48 | $84.66 | 2.41 M | $49.08 B |
| 10/01/2026 | $85.99 | $85.19 (-0.93%) | $86.84 | $84.49 | 3.08 M | $49.10 B |
| 09/30/2026 | $87.16 | $86.32 (-0.96%) | $87.49 | $85.72 | 4.89 M | $49.75 B |
| 09/29/2026 | $85.70 | $88.08 (2.78%) | $88.19 | $85.70 | 3.38 M | $50.77 B |
| 09/28/2026 | $86.00 | $86.83 (0.97%) | $87.33 | $85.56 | 3.23 M | $50.05 B |
| 09/25/2026 | $86.66 | $86.29 (-0.43%) | $87.11 | $84.93 | 3.60 M | $49.74 B |
| 09/24/2026 | $86.54 | $85.73 (-0.94%) | $87.12 | $85.63 | 3.87 M | $49.41 B |
| 09/23/2026 | $88.70 | $86.82 (-2.12%) | $88.79 | $86.06 | 3.62 M | $50.04 B |
| 09/22/2026 | $89.00 | $88.78 (-0.25%) | $89.66 | $88.50 | 3.53 M | $51.17 B |
| 09/21/2026 | $88.34 | $88.34 (0%) | $88.59 | $87.77 | 3.35 M | $50.92 B |
| 09/18/2026 | $88.03 | $88.26 (0.26%) | $88.77 | $87.47 | 4.26 M | $50.87 B |
| 09/17/2026 | $89.21 | $88.25 (-1.08%) | $89.58 | $88.00 | 3.88 M | $50.87 B |
| 09/16/2026 | $84.99 | $89.28 (5.05%) | $89.70 | $84.84 | 5.01 M | $51.46 B |
| 09/15/2026 | $85.03 | $85.74 (0.84%) | $86.03 | $84.47 | 3.78 M | $49.42 B |
| 09/14/2026 | $85.45 | $85.52 (0.08%) | $86.26 | $85.12 | 2.99 M | $49.29 B |
| 09/11/2026 | $87.51 | $84.37 (-3.59%) | $87.76 | $83.81 | 3.80 M | $48.63 B |
| 09/10/2026 | $86.00 | $86.77 (0.9%) | $87.27 | $85.00 | 2.31 M | $50.01 B |
| 09/09/2026 | $86.27 | $86.18 (-0.1%) | $87.04 | $85.73 | 2.74 M | $49.67 B |
| 09/08/2026 | $89.07 | $86.72 (-2.64%) | $89.10 | $86.39 | 3.58 M | $49.99 B |
| 09/04/2026 | $90.21 | $89.90 (-0.34%) | $90.21 | $88.40 | 2.64 M | $51.82 B |
| 09/03/2026 | $91.08 | $89.78 (-1.43%) | $91.53 | $89.33 | 1.84 M | $51.75 B |
| 09/02/2026 | $91.47 | $90.82 (-0.71%) | $92.36 | $90.55 | 2.60 M | $52.35 B |
| 09/01/2026 | $91.39 | $90.74 (-0.71%) | $92.95 | $90.10 | 2.54 M | $52.30 B |
| 08/31/2026 | $91.00 | $90.75 (-0.27%) | $91.29 | $89.32 | 4.05 M | $52.31 B |
| 08/28/2026 | $89.98 | $90.21 (0.26%) | $90.41 | $89.55 | 2.04 M | $52.00 B |
| 08/27/2026 | $90.78 | $89.95 (-0.91%) | $91.48 | $89.79 | 3.06 M | $51.85 B |
| 08/26/2026 | $90.29 | $90.78 (0.54%) | $92.12 | $90.08 | 2.78 M | $52.33 B |
| 08/25/2026 | $90.38 | $90.87 (0.54%) | $91.27 | $89.68 | 2.39 M | $52.38 B |
| 08/24/2026 | $89.89 | $90.50 (0.68%) | $91.11 | $89.46 | 2.72 M | $52.16 B |
| 08/21/2026 | $89.89 | $89.79 (-0.11%) | $90.37 | $88.79 | 2.82 M | $51.75 B |
| 08/20/2026 | $91.61 | $89.83 (-1.94%) | $92.27 | $89.75 | 2.64 M | $51.78 B |
| 08/19/2026 | $91.47 | $92.28 (0.89%) | $93.25 | $91.27 | 3.41 M | $53.19 B |
| 08/18/2026 | $90.96 | $90.98 (0.02%) | $91.69 | $90.40 | 2.76 M | $52.44 B |
| 08/17/2026 | $90.84 | $90.81 (-0.03%) | $91.58 | $90.59 | 2.25 M | $52.34 B |
| 08/14/2026 | $92.92 | $91.60 (-1.42%) | $92.92 | $91.48 | 2.86 M | $52.80 B |
| 08/13/2026 | $93.48 | $92.56 (-0.98%) | $93.75 | $92.21 | 2.81 M | $53.35 B |
| 08/12/2026 | $91.66 | $93.05 (1.52%) | $93.38 | $91.66 | 2.34 M | $53.63 B |
| 08/11/2026 | $92.03 | $93.66 (1.77%) | $93.91 | $91.98 | 3.14 M | $53.99 B |
| 08/10/2026 | $89.38 | $92.03 (2.96%) | $92.81 | $88.61 | 4.44 M | $53.05 B |
| 08/07/2026 | $89.44 | $89.72 (0.31%) | $90.36 | $88.77 | 2.44 M | $51.71 B |
| 08/06/2026 | $88.98 | $89.32 (0.38%) | $89.36 | $87.95 | 2.66 M | $51.48 B |
| 08/05/2026 | $89.70 | $88.97 (-0.81%) | $91.02 | $88.54 | 3.67 M | $51.28 B |
| 08/04/2026 | $88.50 | $89.60 (1.24%) | $89.83 | $88.16 | 4.32 M | $51.65 B |
| 08/03/2026 | $86.89 | $88.82 (2.22%) | $88.91 | $86.39 | 3.96 M | $51.20 B |
| 07/31/2026 | $87.08 | $86.07 (-1.16%) | $87.08 | $85.24 | 3.95 M | $49.61 B |
| 07/30/2026 | $85.41 | $86.92 (1.77%) | $87.04 | $85.05 | 3.94 M | $50.10 B |
| 07/29/2026 | $84.79 | $85.76 (1.14%) | $86.00 | $82.91 | 5.59 M | $49.43 B |
| 07/28/2026 | $84.60 | $83.68 (-1.09%) | $85.51 | $83.22 | 5.61 M | $48.23 B |
| 07/27/2026 | $83.30 | $83.04 (-0.31%) | $84.12 | $81.16 | 6.71 M | $47.86 B |
| 07/24/2026 | $88.00 | $82.63 (-6.1%) | $89.08 | $82.53 | 10.48 M | $47.63 B |
| 07/23/2026 | $83.52 | $83.82 (0.36%) | $84.45 | $82.99 | 6.91 M | $48.31 B |
| 07/22/2026 | $85.22 | $84.37 (-1%) | $85.53 | $84.02 | 4.51 M | $48.63 B |
| 07/21/2026 | $83.99 | $84.55 (0.67%) | $84.87 | $83.17 | 5.57 M | $48.73 B |
| 07/20/2026 | $85.97 | $85.00 (-1.13%) | $86.28 | $84.87 | 3.75 M | $49.23 B |
| 07/17/2026 | $86.96 | $85.73 (-1.41%) | $87.06 | $85.30 | 5.23 M | $49.65 B |
| 07/16/2026 | $87.89 | $87.84 (-0.06%) | $89.49 | $86.42 | 5.95 M | $50.88 B |
| 07/15/2026 | $89.22 | $87.27 (-2.19%) | $89.76 | $86.89 | 8.20 M | $50.55 B |
| 07/14/2026 | $90.48 | $90.09 (-0.43%) | $90.63 | $88.20 | 5.25 M | $52.18 B |
| 07/13/2026 | $92.28 | $91.79 (-0.53%) | $93.09 | $91.50 | 3.25 M | $53.16 B |
| 07/10/2026 | $91.70 | $92.21 (0.56%) | $92.25 | $90.69 | 3.38 M | $53.41 B |
| 07/09/2026 | $93.05 | $91.33 (-1.85%) | $93.22 | $91.03 | 5.58 M | $52.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
